Chesapeake Granite Wash Trust (NY: CHKR )

0.6000 USD UNCHANGED
Last Price Updated: 4:02 PM EST, Feb 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.96 10.99 10.86 10.95 179,578 +0.02(+0.18%)
Jun 27, 2014 10.92 11.01 10.92 10.93 86,967 -0.07(-0.64%)
Jun 26, 2014 10.85 11.00 10.81 11.00 96,585 +0.13(+1.20%)
Jun 25, 2014 10.79 10.91 10.79 10.87 120,829 +0.09(+0.83%)
Jun 24, 2014 10.87 10.95 10.78 10.78 158,110 -0.12(-1.10%)
Jun 23, 2014 10.89 10.96 10.82 10.90 130,004 +0.01(+0.09%)
Jun 20, 2014 10.93 10.96 10.80 10.89 95,592 -0.09(-0.82%)
Jun 19, 2014 10.98 10.99 10.85 10.98 93,468 -0.06(-0.54%)
Jun 18, 2014 11.01 11.04 10.89 11.04 79,150 +0.03(+0.27%)
Jun 17, 2014 11.00 11.01 10.85 11.01 131,235 +0.00(+0.00%)
Jun 16, 2014 10.70 11.05 10.70 11.01 269,275 +0.36(+3.38%)
Jun 13, 2014 10.85 11.04 10.62 10.65 194,658 -0.18(-1.66%)
Jun 12, 2014 10.57 10.90 10.57 10.83 187,984 +0.17(+1.59%)
Jun 11, 2014 10.87 10.93 10.62 10.66 169,323 -0.21(-1.93%)
Jun 10, 2014 10.88 10.98 10.81 10.87 125,802 +0.22(+2.07%)
Jun 06, 2014 10.65 10.65 10.50 10.65 117,710 +0.04(+0.38%)
Jun 05, 2014 10.53 10.71 10.53 10.61 137,535 +0.07(+0.66%)
Jun 04, 2014 10.42 10.56 10.38 10.54 150,965 +0.11(+1.05%)
Jun 03, 2014 10.30 10.55 10.30 10.43 123,248 +0.10(+0.97%)
Jun 02, 2014 10.40 10.53 10.31 10.33 234,964 +0.03(+0.29%)
May 30, 2014 10.50 10.50 10.30 10.30 271,382 -0.16(-1.53%)
May 29, 2014 10.40 10.54 10.33 10.46 154,784 +0.06(+0.58%)
May 28, 2014 10.44 10.44 10.15 10.40 243,066 -0.03(-0.29%)
May 27, 2014 10.54 10.54 10.36 10.43 199,560 +0.00(+0.00%)
May 23, 2014 10.55 10.43 10.43 10.43 257,100 -0.10(-0.95%)
May 22, 2014 10.50 10.65 10.42 10.53 193,605 -0.02(-0.19%)
May 21, 2014 10.66 11.07 10.45 10.55 370,590 -0.27(-2.50%)
May 20, 2014 10.93 11.09 10.71 10.82 252,176 -0.18(-1.64%)
May 19, 2014 11.00 11.20 10.86 11.00 500,552 -0.07(-0.63%)
May 16, 2014 10.79 11.15 10.15 11.07 810,511 -0.75(-6.35%)
May 15, 2014 11.72 11.82 11.64 11.82 556,911 +0.16(+1.37%)
May 14, 2014 11.75 11.75 11.55 11.66 395,133 -0.07(-0.60%)
May 13, 2014 11.75 11.75 11.58 11.73 266,965 +0.00(+0.00%)
May 12, 2014 11.65 11.75 11.50 11.73 387,426 +0.26(+2.27%)
May 09, 2014 11.65 11.65 11.40 11.47 284,420 -0.10(-0.86%)
May 08, 2014 11.51 11.60 11.35 11.57 356,676 +0.13(+1.14%)
May 07, 2014 11.65 11.65 11.35 11.44 204,083 -0.16(-1.38%)
May 06, 2014 11.53 11.65 11.35 11.60 292,838 +0.07(+0.61%)
May 05, 2014 11.42 11.59 11.40 11.53 240,248 +0.16(+1.41%)
May 02, 2014 11.12 11.43 11.12 11.37 241,118 +0.27(+2.43%)
May 01, 2014 11.07 11.20 11.00 11.10 206,387 +0.09(+0.82%)
Apr 30, 2014 10.93 11.17 10.90 11.01 478,073 +0.12(+1.10%)
Apr 29, 2014 10.92 10.93 10.85 10.89 143,305 +0.04(+0.37%)
Apr 28, 2014 10.85 10.95 10.85 10.85 254,997 +0.05(+0.46%)
Apr 25, 2014 10.92 10.92 10.75 10.80 230,266 -0.08(-0.74%)
Apr 24, 2014 10.88 10.94 10.82 10.88 278,737 +0.01(+0.09%)
Apr 23, 2014 11.01 11.01 10.79 10.87 226,080 -0.07(-0.64%)
Apr 22, 2014 10.75 11.02 10.75 10.94 202,579 +0.22(+2.05%)
Apr 21, 2014 10.78 10.95 10.70 10.72 223,380 +0.02(+0.19%)
Apr 17, 2014 10.70 10.70 10.70 10.70 202,100 +0.01(+0.09%)
Apr 16, 2014 10.69 10.78 10.60 10.69 156,490 +0.05(+0.47%)
Apr 15, 2014 10.58 10.71 10.58 10.64 87,903 +0.06(+0.57%)
Apr 14, 2014 10.61 10.74 10.57 10.58 158,287 -0.01(-0.09%)
Apr 11, 2014 10.59 10.73 10.57 10.59 161,985 +0.02(+0.19%)
Apr 10, 2014 10.42 10.72 10.42 10.57 186,728 +0.15(+1.44%)
Apr 09, 2014 10.47 10.48 10.38 10.42 126,083 -0.03(-0.29%)
Apr 08, 2014 10.47 10.50 10.44 10.45 131,537 +0.00(+0.00%)
Apr 07, 2014 10.55 10.55 10.45 10.45 141,338 -0.07(-0.67%)
Apr 04, 2014 10.53 10.55 10.45 10.52 133,506 +0.06(+0.57%)
Apr 03, 2014 10.45 10.55 10.45 10.46 164,845 +0.02(+0.19%)
Apr 02, 2014 10.40 10.51 10.40 10.44 206,506 +0.04(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.